Soitec Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2025	33.29	36.61	33.22	36.19	36.19	10.37%	298,742
Sep 17, 2025	32.15	32.94	31.81	32.79	32.79	2.69%	98,032
Sep 16, 2025	31.75	32.33	31.37	31.93	31.93	0.98%	183,648
Sep 15, 2025	31.09	32.00	31.03	31.62	31.62	1.77%	155,589
Sep 12, 2025	31.41	31.77	30.89	31.07	31.07	-0.54%	87,416
Sep 11, 2025	31.30	31.72	30.95	31.24	31.24	0.16%	133,583
Sep 10, 2025	31.97	32.13	30.92	31.19	31.19	-1.70%	167,329
Sep 9, 2025	32.61	32.99	31.59	31.73	31.73	-2.76%	135,911
Sep 8, 2025	33.15	33.45	32.44	32.63	32.63	-1.18%	72,337
Sep 5, 2025	32.71	33.80	32.40	33.02	33.02	2.39%	125,289
Sep 4, 2025	32.68	33.09	32.12	32.25	32.25	-2.42%	145,896
Sep 3, 2025	34.04	34.41	33.05	33.05	33.05	-1.61%	81,887
Sep 2, 2025	34.75	34.90	33.27	33.59	33.59	-3.84%	133,710
Sep 1, 2025	34.90	35.63	34.28	34.93	34.93	-1.44%	249,677
Aug 29, 2025	36.82	36.82	35.44	35.44	35.44	-3.72%	187,815
Aug 28, 2025	36.61	37.45	36.61	36.81	36.81	0.96%	182,137
Aug 27, 2025	37.30	37.94	36.29	36.46	36.46	-2.70%	139,684
Aug 26, 2025	38.94	38.94	37.47	37.47	37.47	-5.04%	163,172
Aug 25, 2025	38.70	39.88	38.53	39.46	39.46	2.47%	119,488
Aug 22, 2025	37.10	38.59	37.05	38.51	38.51	3.97%	114,735
Aug 21, 2025	36.86	37.18	36.66	37.04	37.04	0.33%	74,603
Aug 20, 2025	37.11	37.57	36.63	36.92	36.92	-1.96%	123,039
Aug 19, 2025	37.10	38.00	37.06	37.66	37.66	1.15%	232,167
Aug 18, 2025	37.20	37.39	36.75	37.23	37.23	-0.19%	108,346
Aug 15, 2025	37.24	37.70	37.24	37.30	37.30	0.40%	78,768
Aug 14, 2025	38.00	38.31	37.11	37.15	37.15	-2.24%	120,154
Aug 13, 2025	38.80	38.80	37.84	38.00	38.00	-1.12%	104,105
Aug 12, 2025	37.75	38.57	37.47	38.43	38.43	2.48%	77,431
Aug 11, 2025	38.36	38.88	37.49	37.50	37.50	-1.06%	301,246
Aug 8, 2025	37.66	38.10	37.30	37.90	37.90	-0.21%	123,266
Aug 7, 2025	36.50	38.07	36.49	37.98	37.98	4.25%	146,470
Aug 6, 2025	36.68	36.90	36.24	36.43	36.43	-0.98%	114,135
Aug 5, 2025	36.23	37.02	36.23	36.79	36.79	1.60%	116,634
Aug 4, 2025	37.00	37.34	36.21	36.21	36.21	-2.14%	125,951
Aug 1, 2025	37.70	38.21	37.00	37.00	37.00	-3.27%	141,725
Jul 31, 2025	39.90	40.12	38.25	38.25	38.25	-4.26%	182,799
Jul 30, 2025	40.00	40.83	39.83	39.95	39.95	-0.30%	188,447
Jul 29, 2025	41.12	42.10	40.07	40.07	40.07	-2.65%	165,595
Jul 28, 2025	42.01	42.40	41.03	41.16	41.16	0.88%	175,535
Jul 25, 2025	41.31	41.52	40.80	40.80	40.80	-2.06%	182,698
Jul 24, 2025	41.20	42.53	40.68	41.66	41.66	0.90%	321,239
Jul 23, 2025	42.90	45.30	41.29	41.29	41.29	-7.88%	811,366
Jul 22, 2025	45.49	45.49	43.90	44.82	44.82	-2.94%	136,153
Jul 21, 2025	46.30	46.69	45.93	46.18	46.18	-0.58%	78,428
Jul 18, 2025	47.55	47.59	46.31	46.45	46.45	-1.51%	79,707
Jul 17, 2025	45.62	47.48	45.01	47.16	47.16	5.88%	150,717
Jul 16, 2025	44.84	45.54	44.10	44.54	44.54	-3.36%	132,363
Jul 15, 2025	44.92	46.34	44.60	46.09	46.09	-0.26%	102,698
Jul 14, 2025	46.27	46.69	46.00	46.21	46.21	-2.67%	69,887
Jul 11, 2025	48.44	48.44	47.15	47.48	47.48	-2.04%	62,408